California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 56.45 56.52 56.45 56.48 107,860 -0.02(-0.03%)
Dec 30, 2019 56.45 56.50 56.45 56.50 151,255 -0.01(-0.02%)
Dec 27, 2019 56.46 56.52 56.45 56.51 89,973 +0.06(+0.10%)
Dec 26, 2019 56.41 56.48 56.41 56.46 153,490 -0.00(-0.01%)
Dec 24, 2019 56.41 56.47 56.41 56.46 62,764 +0.04(+0.07%)
Dec 23, 2019 56.40 56.43 56.38 56.42 102,727 +0.02(+0.03%)
Dec 20, 2019 56.40 56.42 56.38 56.40 100,163 -0.06(-0.11%)
Dec 19, 2019 56.39 56.47 56.39 56.47 89,669 +0.01(+0.01%)
Dec 18, 2019 56.45 56.46 56.41 56.46 104,705 +0.04(+0.07%)
Dec 17, 2019 56.40 56.46 56.38 56.42 97,175 +0.04(+0.07%)
Dec 16, 2019 56.45 56.45 56.37 56.39 265,257 -0.08(-0.15%)
Dec 13, 2019 56.43 56.50 56.37 56.47 78,714 +0.07(+0.13%)
Dec 12, 2019 56.45 56.47 56.38 56.40 81,201 -0.06(-0.10%)
Dec 11, 2019 56.42 56.49 56.42 56.45 51,658 +0.06(+0.10%)
Dec 10, 2019 56.38 56.40 56.35 56.39 89,339 +0.01(+0.01%)
Dec 09, 2019 56.38 56.40 56.37 56.39 57,170 +0.06(+0.10%)
Dec 06, 2019 56.29 56.36 56.29 56.33 72,200 -0.04(-0.07%)
Dec 05, 2019 56.35 56.39 56.34 56.37 40,204 +0.02(+0.03%)
Dec 04, 2019 56.35 56.40 56.34 56.35 87,973 -0.03(-0.05%)
Dec 03, 2019 56.38 56.44 56.32 56.38 112,812 +0.12(+0.22%)
Dec 02, 2019 56.21 56.28 56.21 56.26 93,077 -0.07(-0.13%)
Nov 29, 2019 56.35 56.35 56.32 56.33 18,705 -0.02(-0.03%)
Nov 27, 2019 56.27 56.37 56.27 56.35 81,783 +0.02(+0.03%)
Nov 26, 2019 56.23 56.34 56.23 56.33 281,305 +0.11(+0.20%)
Nov 25, 2019 56.15 56.28 56.15 56.22 96,156 +0.05(+0.08%)
Nov 22, 2019 56.26 56.26 56.17 56.17 66,122 +0.01(+0.02%)
Nov 21, 2019 56.11 56.20 56.11 56.16 76,965 -0.09(-0.16%)
Nov 20, 2019 56.16 56.26 56.16 56.25 112,463 +0.11(+0.20%)
Nov 19, 2019 56.10 56.14 56.05 56.14 166,481 +0.04(+0.07%)
Nov 18, 2019 56.03 56.11 56.03 56.10 107,694 +0.07(+0.13%)
Nov 15, 2019 56.00 56.10 56.00 56.03 63,621 -0.05(-0.08%)
Nov 14, 2019 56.06 56.10 56.01 56.07 78,481 +0.20(+0.36%)
Nov 13, 2019 55.91 56.02 55.87 55.87 78,509 -0.05(-0.09%)
Nov 12, 2019 55.92 55.93 55.84 55.92 40,717 -0.01(-0.02%)
Nov 11, 2019 55.88 55.93 55.88 55.93 39,936 +0.04(+0.07%)
Nov 08, 2019 55.93 55.93 55.84 55.90 81,457 -0.01(-0.02%)
Nov 07, 2019 56.02 56.09 55.85 55.91 133,872 -0.16(-0.28%)
Nov 06, 2019 56.05 56.08 56.03 56.06 72,588 -0.01(-0.02%)
Nov 05, 2019 56.08 56.11 56.03 56.07 87,151 -0.15(-0.26%)
Nov 04, 2019 56.23 56.24 56.19 56.22 65,733 -0.04(-0.07%)
Nov 01, 2019 56.28 56.29 56.23 56.26 92,767 +0.00(+0.00%)
Oct 31, 2019 56.25 56.27 56.19 56.25 73,235 +0.12(+0.21%)
Oct 30, 2019 56.06 56.14 56.04 56.13 57,540 +0.10(+0.18%)
Oct 29, 2019 56.00 56.07 56.00 56.03 66,506 -0.02(-0.03%)
Oct 28, 2019 56.00 56.08 55.96 56.05 147,721 +0.06(+0.10%)
Oct 25, 2019 56.01 56.07 56.00 56.00 79,194 -0.07(-0.13%)
Oct 24, 2019 56.01 56.11 56.01 56.07 84,178 -0.02(-0.03%)
Oct 23, 2019 56.02 56.12 56.02 56.09 55,945 +0.08(+0.15%)
Oct 22, 2019 56.02 56.08 56.00 56.01 60,327 -0.05(-0.09%)
Oct 21, 2019 56.03 56.09 56.02 56.06 43,377 -0.12(-0.22%)
Oct 18, 2019 56.16 56.18 56.11 56.18 64,924 +0.05(+0.09%)
Oct 17, 2019 56.18 56.18 56.10 56.13 100,190 -0.09(-0.15%)
Oct 16, 2019 56.22 56.30 56.19 56.22 110,340 -0.13(-0.23%)
Oct 15, 2019 56.33 56.35 56.18 56.35 152,520 -0.02(-0.03%)
Oct 14, 2019 56.24 56.38 56.24 56.36 44,162 +0.17(+0.31%)
Oct 11, 2019 56.41 56.41 56.19 56.19 54,357 -0.29(-0.52%)
Oct 10, 2019 56.47 56.52 56.46 56.48 61,041 -0.10(-0.18%)
Oct 09, 2019 56.53 56.58 56.49 56.58 57,325 +0.02(+0.03%)
Oct 08, 2019 56.39 56.59 56.39 56.57 67,029 +0.18(+0.32%)
Oct 07, 2019 56.44 56.44 56.38 56.38 67,206 -0.01(-0.02%)
Oct 04, 2019 56.37 56.46 56.37 56.39 77,996 -0.05(-0.08%)
Oct 03, 2019 56.36 56.45 56.36 56.44 72,832 +0.19(+0.34%)
Oct 02, 2019 56.25 56.26 56.19 56.25 70,272 +0.08(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.